Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines L (OP: SINGY )

9.580 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.470 7.649 7.220 7.520 80,810 -0.06(-0.79%)
Feb 25, 2022 7.400 7.600 7.390 7.580 75,992 +0.09(+1.20%)
Feb 24, 2022 7.460 7.490 7.120 7.490 53,322 -0.21(-2.73%)
Feb 23, 2022 7.755 7.770 7.680 7.700 52,881 -0.07(-0.90%)
Feb 22, 2022 7.770 7.800 7.740 7.770 26,198 -0.21(-2.63%)
Feb 18, 2022 7.980 0 +0.03(+0.38%)
Feb 17, 2022 8.000 8.010 7.940 7.950 43,956 +0.01(+0.13%)
Feb 16, 2022 8.100 8.100 7.830 7.940 53,376 +0.14(+1.73%)
Feb 15, 2022 7.800 7.830 7.765 7.805 55,958 +0.14(+1.83%)
Feb 14, 2022 7.680 7.710 7.600 7.665 32,879 +0.04(+0.59%)
Feb 11, 2022 7.890 7.890 7.620 7.620 29,028 -0.23(-2.93%)
Feb 10, 2022 7.660 7.980 7.660 7.850 37,273 -0.06(-0.76%)
Feb 09, 2022 7.995 7.995 7.880 7.910 50,613 +0.03(+0.38%)
Feb 08, 2022 7.880 7.930 7.760 7.880 45,728 +0.10(+1.35%)
Feb 07, 2022 7.540 8.005 7.540 7.775 46,241 +0.28(+3.67%)
Feb 04, 2022 7.290 7.760 7.290 7.500 21,157 +0.03(+0.33%)
Feb 03, 2022 7.481 7.550 7.430 7.475 40,267 -0.02(-0.20%)
Feb 02, 2022 7.210 7.490 7.210 7.490 47,354 +0.05(+0.67%)
Feb 01, 2022 7.420 7.450 7.400 7.440 110,692 +0.04(+0.47%)
Jan 31, 2022 7.340 7.430 7.340 7.405 35,847 +0.10(+1.36%)
Jan 28, 2022 7.258 7.310 7.230 7.306 73,733 +0.01(+0.08%)
Jan 27, 2022 7.510 7.510 7.260 7.300 36,903 -0.12(-1.62%)
Jan 26, 2022 7.360 7.490 7.340 7.420 29,972 +0.02(+0.27%)
Jan 25, 2022 7.314 7.580 7.230 7.400 40,907 -0.03(-0.40%)
Jan 24, 2022 7.360 7.438 7.230 7.430 65,588 +0.00(+0.01%)
Jan 21, 2022 7.500 7.515 7.320 7.429 78,643 -0.01(-0.15%)
Jan 20, 2022 7.430 7.500 7.370 7.440 23,888 -0.05(-0.67%)
Jan 19, 2022 7.460 7.490 7.390 7.490 24,971 +0.06(+0.81%)
Jan 18, 2022 7.440 7.440 7.320 7.430 94,833 -0.01(-0.13%)
Jan 14, 2022 7.440 0 -0.03(-0.40%)
Jan 13, 2022 7.220 7.500 7.220 7.470 20,788 +0.04(+0.54%)
Jan 12, 2022 7.422 7.440 7.400 7.430 21,755 -0.03(-0.40%)
Jan 11, 2022 7.400 7.480 7.350 7.460 25,816 +0.16(+2.16%)
Jan 10, 2022 7.290 7.340 7.280 7.302 72,408 -0.01(-0.11%)
Jan 07, 2022 7.330 7.330 7.250 7.310 33,835 -0.02(-0.27%)
Jan 06, 2022 7.300 7.340 7.290 7.330 42,738 -0.04(-0.48%)
Jan 05, 2022 7.450 7.450 7.350 7.365 39,632 -0.08(-1.14%)
Jan 04, 2022 7.450 7.500 7.435 7.450 25,473 +0.03(+0.34%)
Jan 03, 2022 7.140 7.430 7.140 7.425 37,892 +0.04(+0.54%)
Dec 31, 2021 7.130 7.400 7.130 7.385 18,676 +0.04(+0.48%)
Dec 30, 2021 7.370 7.370 7.310 7.350 75,163 -0.02(-0.26%)
Dec 29, 2021 7.361 7.370 7.340 7.369 17,832 +0.07(+1.01%)
Dec 28, 2021 7.313 7.320 7.285 7.295 19,455 +0.05(+0.76%)
Dec 27, 2021 7.260 7.260 7.230 7.240 35,226 +0.04(+0.56%)
Dec 23, 2021 7.140 7.212 7.140 7.200 33,459 +0.10(+1.40%)
Dec 22, 2021 7.110 7.110 7.052 7.101 37,366 -0.01(-0.13%)
Dec 21, 2021 7.038 7.190 7.038 7.110 117,299 +0.11(+1.57%)
Dec 20, 2021 7.040 7.070 6.800 7.000 56,264 -0.10(-1.41%)
Dec 17, 2021 7.069 7.100 7.050 7.100 34,631 +0.00(+0.04%)
Dec 16, 2021 7.100 7.130 7.080 7.098 43,670 -0.04(-0.62%)
Dec 15, 2021 7.000 7.180 7.000 7.141 28,242 +0.03(+0.37%)
Dec 14, 2021 7.080 7.150 6.940 7.115 121,871 +0.03(+0.35%)
Dec 13, 2021 7.286 7.286 7.090 7.090 49,343 -0.15(-2.07%)
Dec 10, 2021 7.430 7.430 7.160 7.240 49,039 -0.12(-1.70%)
Dec 09, 2021 7.367 7.385 7.350 7.365 21,346 +0.04(+0.48%)
Dec 08, 2021 7.295 7.330 7.270 7.330 31,424 +0.05(+0.69%)
Dec 07, 2021 7.260 7.290 7.240 7.280 83,497 +0.11(+1.53%)
Dec 06, 2021 7.000 7.170 6.990 7.170 84,914 +0.22(+3.17%)
Dec 03, 2021 7.270 7.270 6.910 6.950 48,354 -0.06(-0.86%)
Dec 02, 2021 6.950 7.050 6.950 7.010 116,888 +0.06(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.